CACC: Credit Acceptance Corporation

As of Friday, October 11th, 2024

$ 457.11

+2.28 +0.50%

Open: 452.26
High: 459.56
Low: 452.26
Volume: 34,281
Previous Close on Thursday, October 10th, 2024

$ 454.83

+3.40 +0.75%

Open: 446.45
High: 455.79
Low: 446.00
Volume: 33,069

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-10-11 452.26 459.56 452.26 457.11 34,281 +2.28 +0.50
2024-10-10 446.45 455.79 446.00 454.83 33,069 +3.40 +0.75
2024-10-09 444.00 452.80 444.00 451.43 35,635 +7.98 +1.80
2024-10-08 440.89 448.20 437.94 443.45 36,348 +0.27 +0.06
2024-10-07 444.24 444.24 438.01 443.18 41,484 +0.38 +0.09
2024-10-04 441.02 450.74 439.37 442.80 24,062 +9.98 +2.31
2024-10-03 434.33 434.66 430.55 432.82 25,686 -2.11 -0.49
2024-10-02 438.49 438.49 431.77 434.93 23,789 -3.57 -0.81
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 459.56
On 2024-10-11		 437.94
On 2024-10-08		 14.31 3.23 444.24
On 2024-10-07		 444.24
On 2024-10-07		 0.00 450.00
10D 459.56
On 2024-10-11		 430.55
On 2024-10-03		 9.42 2.10 451.09
On 2024-09-30		 430.55
On 2024-10-03		 -4.55 444.25
20D 468.84
On 2024-09-19		 430.55
On 2024-10-03		 24.77 5.73 468.84
On 2024-09-19		 430.55
On 2024-10-03		 -8.17 445.97
WTD 459.56
On 2024-10-11		 437.94
On 2024-10-08		 14.31 3.23 444.24
On 2024-10-07		 444.24
On 2024-10-07		 0.00 450.00
MTD 459.56
On 2024-10-11		 430.55
On 2024-10-03		 13.69 3.09 445.20
On 2024-10-01		 430.55
On 2024-10-03		 -3.29 444.34
As of Friday, October 11th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

191.16 +3.04 +1.62 2,982,704
KO

The Coca-Cola Company

69.57 +0.32 +0.46 8,782,966
PFE

Pfizer Inc.

29.16 -0.18 -0.61 29,590,610
VZ

Verizon Communications Inc.

43.00 +0.05 +0.12 10,656,604
VIX

CBOE Volatility Index

20.46 -0.47 -2.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,863.86 +409.74 +0.97 261,790,897
DJTA

Dow Jones Transportation Average

16,238.25 +339.44 +2.14 113,059,672
SPX

S&P 500 Index

5,815.03 +34.98 +0.61
OEX

S&P 100 Index

2,796.96 +10.45 +0.38
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,271.97 +30.21 +0.15
NYA

NYSE Composite Index

19,711.22 +215.21 +1.10
XAX

NYSE AMEX Composite Index

5,389.48 +6.31 +0.12
RUI

RUSSELL 1000 Index

3,176.85 +21.83 +0.69
RUT

Russell 2000 Index

2,234.41 +45.99 +2.10
RUA

Russell 3000 Index

3,313.17 +24.93 +0.76
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

20.46 -0.47 -2.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.47 -0.07 -0.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.76 -0.20 -0.91
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.77 -0.25 -1.19
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,829.39 +11.88 +0.12
 
Recent
Ticker Last Chg %Chg Volume
CACC

Credit Acceptance Corporation

457.11 +2.28 +0.50 34,281